374Water Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.22	0.26	0.22	0.26	0.26	14.29%	-
Nov 27, 2025	0.22	0.22	0.22	0.22	0.22	-0.88%	-
Nov 26, 2025	0.23	0.23	0.23	0.23	0.23	3.67%	-
Nov 25, 2025	0.22	0.22	0.22	0.22	0.22	45.33%	-
Nov 24, 2025	0.18	0.18	0.15	0.15	0.15	-24.24%	-
Nov 21, 2025	0.19	0.20	0.19	0.20	0.20	-6.60%	-
Nov 20, 2025	0.21	0.21	0.21	0.21	0.21	-1.85%	-
Nov 19, 2025	0.21	0.22	0.21	0.22	0.22	8.00%	-
Nov 18, 2025	0.20	0.20	0.20	0.20	0.20	-15.97%	-
Nov 17, 2025	0.24	0.24	0.24	0.24	0.24	4.39%	-
Nov 14, 2025	0.23	0.23	0.23	0.23	0.23	-11.63%	-
Nov 13, 2025	0.28	0.28	0.26	0.26	0.26	-24.12%	4,000
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	6.25%	5,864
Nov 11, 2025	0.29	0.32	0.29	0.32	0.32	-10.11%	-
Nov 10, 2025	0.31	0.36	0.31	0.36	0.36	6.59%	-
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	-10.22%	-
Nov 6, 2025	0.33	0.37	0.33	0.37	0.37	12.05%	-
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-1.78%	-
Nov 4, 2025	0.31	0.34	0.31	0.34	0.34	-0.59%	-
Nov 3, 2025	0.30	0.34	0.30	0.34	0.34	8.28%	-
Oct 31, 2025	0.32	0.32	0.31	0.31	0.31	-6.55%	-
Oct 30, 2025	0.33	0.34	0.33	0.34	0.34	7.01%	-
Oct 29, 2025	0.36	0.40	0.31	0.31	0.31	-10.80%	27
Oct 28, 2025	0.39	0.39	0.35	0.35	0.35	15.03%	-
Oct 27, 2025	0.31	0.31	0.31	0.31	0.31	-27.49%	-
Oct 24, 2025	0.37	0.42	0.37	0.42	0.42	34.39%	-
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	0.64%	-
Oct 22, 2025	0.31	0.31	0.31	0.31	0.31	-11.86%	-
Oct 20, 2025	0.32	0.35	0.32	0.35	0.35	-	-
Oct 17, 2025	0.38	0.38	0.35	0.35	0.35	-17.29%	6,323
Oct 16, 2025	0.43	0.43	0.43	0.43	0.43	-3.17%	-
Oct 15, 2025	0.40	0.44	0.40	0.44	0.44	-3.91%	-
Oct 14, 2025	0.52	0.52	0.46	0.46	0.46	-25.81%	-
Oct 13, 2025	0.70	0.70	0.62	0.62	0.62	-0.80%	13,569
Oct 10, 2025	0.60	0.65	0.57	0.63	0.63	14.68%	46,692
Oct 9, 2025	0.79	0.79	0.55	0.55	0.55	-13.49%	37,386
Oct 8, 2025	0.60	0.70	0.40	0.63	0.63	115.75%	47,519
Oct 7, 2025	0.25	0.29	0.25	0.29	0.29	11.45%	-
Oct 6, 2025	0.24	0.26	0.24	0.26	0.26	3.15%	-
Oct 3, 2025	0.23	0.25	0.23	0.25	0.25	0.79%	-
Oct 2, 2025	0.22	0.25	0.22	0.25	0.25	4.13%	-
Oct 1, 2025	0.22	0.24	0.22	0.24	0.24	-6.20%	-
Sep 30, 2025	0.23	0.26	0.23	0.26	0.26	-3.73%	-
Sep 29, 2025	0.23	0.27	0.23	0.27	0.27	3.88%	-
Sep 26, 2025	0.23	0.26	0.23	0.26	0.26	-2.27%	-
Sep 25, 2025	0.25	0.26	0.25	0.26	0.26	3.13%	-
Sep 24, 2025	0.24	0.26	0.24	0.26	0.26	-2.29%	-
Sep 23, 2025	0.24	0.26	0.24	0.26	0.26	-5.76%	-
Sep 22, 2025	0.23	0.28	0.23	0.28	0.28	1.46%	1,000
Sep 19, 2025	0.26	0.29	0.26	0.27	0.27	-6.16%	10,000